ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032640/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160401,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10670,100,2,0.95,5405819800,507081,86.01,10630,10710,10590,13740,7400,10570,10660.66,72.23,-61476,-45191,10916,10742,10626,10452,10336,10685,10395,25740,3170,5000,8450,10,1,436611361,46586,7.48,0.54,12,0.12,1426.00,19633.00,12010,20241127,-11.16,9510,20240415,12.20,10850,-1.66,20250220,9860,8.22,20250123,12010,-11.16,20241127,9510,12.20,20240415,0.09,N,032640,5000,25739 억,,154526513,N,N,6070,N,00,N
20250306,150400,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10670,100,2,0.95,3821926945,358640,60.83,10630,10710,10590,13740,7400,10570,10656.72,72.25,-24994,-20446,10916,10742,10626,10452,10336,10685,10395,25740,3170,5000,8450,10,1,436611361,46586,7.48,0.54,12,0.08,1426.00,19633.00,12010,20241127,-11.16,9510,20240415,12.20,10850,-1.66,20250220,9860,8.22,20250123,12010,-11.16,20241127,9510,12.20,20240415,0.09,N,032640,5000,25739 억,,154562995,N,N,5247,N,00,N
20250306,140400,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10630,60,2,0.57,3254041380,305311,51.79,10630,10710,10590,13740,7400,10570,10658.12,72.25,-11267,-21358,10916,10742,10626,10452,10336,10685,10395,25740,3170,5000,8450,10,1,436611361,46412,7.45,0.54,12,0.07,1426.00,19633.00,12010,20241127,-11.49,9510,20240415,11.78,10850,-2.03,20250220,9860,7.81,20250123,12010,-11.49,20241127,9510,11.78,20240415,0.09,N,032640,5000,25739 억,,154576722,N,N,5247,N,00,N
20250306,130400,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10630,60,2,0.57,2917257430,273659,46.42,10630,10710,10590,13740,7400,10570,10660.19,72.26,-1795,-15469,10916,10742,10626,10452,10336,10685,10395,25740,3170,5000,8450,10,1,436611361,46412,7.45,0.54,12,0.06,1426.00,19633.00,12010,20241127,-11.49,9510,20240415,11.78,10850,-2.03,20250220,9860,7.81,20250123,12010,-11.49,20241127,9510,11.78,20240415,0.09,N,032640,5000,25739 억,,154586194,N,N,5247,N,00,N
20250306,120400,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10630,60,2,0.57,2602898605,244108,41.40,10630,10710,10590,13740,7400,10570,10662.90,72.26,6567,-7169,10916,10742,10626,10452,10336,10685,10395,25740,3170,5000,8450,10,1,436611361,46412,7.45,0.54,12,0.06,1426.00,19633.00,12010,20241127,-11.49,9510,20240415,11.78,10850,-2.03,20250220,9860,7.81,20250123,12010,-11.49,20241127,9510,11.78,20240415,0.09,N,032640,5000,25739 억,,154594556,N,N,5247,N,00,N
20250306,110359,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10660,90,2,0.85,2087000845,195655,33.19,10630,10710,10590,13740,7400,10570,10666.74,72.27,19383,8674,10916,10742,10626,10452,10336,10685,10395,25740,3170,5000,8450,10,1,436611361,46543,7.48,0.54,12,0.04,1426.00,19633.00,12010,20241127,-11.24,9510,20240415,12.09,10850,-1.75,20250220,9860,8.11,20250123,12010,-11.24,20241127,9510,12.09,20240415,0.09,N,032640,5000,25739 억,,154607372,N,N,5247,N,00,N
20250306,100400,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10690,120,2,1.14,1474500895,138308,23.46,10630,10700,10590,13740,7400,10570,10661.00,72.27,28685,15275,10916,10742,10626,10452,10336,10685,10395,25740,3170,5000,8450,10,1,436611361,46674,7.50,0.54,12,0.03,1426.00,19633.00,12010,20241127,-10.99,9510,20240415,12.41,10850,-1.47,20250220,9860,8.42,20250123,12010,-10.99,20241127,9510,12.41,20240415,0.09,N,032640,5000,25739 억,,154616674,N,N,5247,N,00,N
20250306,090403,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10610,40,2,0.38,258933020,24361,4.13,10630,10670,10590,13740,7400,10570,10629.01,72.26,9380,-3966,10916,10742,10626,10452,10336,10685,10395,25740,3170,5000,8450,10,1,436611361,46324,7.44,0.54,12,0.01,1426.00,19633.00,12010,20241127,-11.66,9510,20240415,11.57,10850,-2.21,20250220,9860,7.61,20250123,12010,-11.66,20241127,9510,11.57,20240415,0.09,N,032640,5000,25739 억,,154597369,N,N,5247,N,00,N
20250305,160357,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10570,70,2,0.67,6242855425,589566,62.88,10650,10800,10510,13650,7350,10500,10588.90,72.19,-57373,64960,10806,10652,10576,10422,10346,10615,10385,25740,3150,5000,8400,10,1,436611361,46150,7.41,0.54,12,0.14,1426.00,19633.00,12010,20241127,-11.99,9510,20240415,11.15,10850,-2.58,20250220,9860,7.20,20250123,12010,-11.99,20241127,9510,11.15,20240415,0.09,N,032640,5000,25739 억,,154452351,N,N,5247,N,00,N
20250305,150358,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10550,50,2,0.48,4752801845,448542,47.84,10650,10800,10510,13650,7350,10500,10596.11,72.23,12995,58434,10806,10652,10576,10422,10346,10615,10385,25740,3150,5000,8400,10,1,436611361,46062,7.40,0.54,12,0.10,1426.00,19633.00,12010,20241127,-12.16,9510,20240415,10.94,10850,-2.76,20250220,9860,7.00,20250123,12010,-12.16,20241127,9510,10.94,20240415,0.09,N,032640,5000,25739 억,,154522719,N,N,9576,N,00,N
20250305,140356,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10580,80,2,0.76,3553965250,335069,35.73,10650,10800,10510,13650,7350,10500,10606.67,72.21,-14864,39350,10806,10652,10576,10422,10346,10615,10385,25740,3150,5000,8400,10,1,436611361,46193,7.42,0.54,12,0.08,1426.00,19633.00,12010,20241127,-11.91,9510,20240415,11.25,10850,-2.49,20250220,9860,7.30,20250123,12010,-11.91,20241127,9510,11.25,20240415,0.09,N,032640,5000,25739 억,,154494860,N,N,9576,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160401 55 30.00 KOSPI200 통신 N N N Y 40 N 10670 100 2 0.95 5405819800 507081 86.01 10630 10710 10590 13740 7400 10570 10660.66 72.23 -61476 -45191 10916 10742 10626 10452 10336 10685 10395 25740 3170 5000 8450 10 1 436611361 46586 7.48 0.54 12 0.12 1426.00 19633.00 12010 20241127 -11.16 9510 20240415 12.20 10850 -1.66 20250220 9860 8.22 20250123 12010 -11.16 20241127 9510 12.20 20240415 0.09 N 032640 5000 25739 억 154526513 N N 6070 N 00 N
3 20250306 150400 55 30.00 KOSPI200 통신 N N N Y 40 N 10670 100 2 0.95 3821926945 358640 60.83 10630 10710 10590 13740 7400 10570 10656.72 72.25 -24994 -20446 10916 10742 10626 10452 10336 10685 10395 25740 3170 5000 8450 10 1 436611361 46586 7.48 0.54 12 0.08 1426.00 19633.00 12010 20241127 -11.16 9510 20240415 12.20 10850 -1.66 20250220 9860 8.22 20250123 12010 -11.16 20241127 9510 12.20 20240415 0.09 N 032640 5000 25739 억 154562995 N N 5247 N 00 N
4 20250306 140400 55 30.00 KOSPI200 통신 N N N Y 40 N 10630 60 2 0.57 3254041380 305311 51.79 10630 10710 10590 13740 7400 10570 10658.12 72.25 -11267 -21358 10916 10742 10626 10452 10336 10685 10395 25740 3170 5000 8450 10 1 436611361 46412 7.45 0.54 12 0.07 1426.00 19633.00 12010 20241127 -11.49 9510 20240415 11.78 10850 -2.03 20250220 9860 7.81 20250123 12010 -11.49 20241127 9510 11.78 20240415 0.09 N 032640 5000 25739 억 154576722 N N 5247 N 00 N
5 20250306 130400 55 30.00 KOSPI200 통신 N N N Y 40 N 10630 60 2 0.57 2917257430 273659 46.42 10630 10710 10590 13740 7400 10570 10660.19 72.26 -1795 -15469 10916 10742 10626 10452 10336 10685 10395 25740 3170 5000 8450 10 1 436611361 46412 7.45 0.54 12 0.06 1426.00 19633.00 12010 20241127 -11.49 9510 20240415 11.78 10850 -2.03 20250220 9860 7.81 20250123 12010 -11.49 20241127 9510 11.78 20240415 0.09 N 032640 5000 25739 억 154586194 N N 5247 N 00 N
6 20250306 120400 55 30.00 KOSPI200 통신 N N N Y 40 N 10630 60 2 0.57 2602898605 244108 41.40 10630 10710 10590 13740 7400 10570 10662.90 72.26 6567 -7169 10916 10742 10626 10452 10336 10685 10395 25740 3170 5000 8450 10 1 436611361 46412 7.45 0.54 12 0.06 1426.00 19633.00 12010 20241127 -11.49 9510 20240415 11.78 10850 -2.03 20250220 9860 7.81 20250123 12010 -11.49 20241127 9510 11.78 20240415 0.09 N 032640 5000 25739 억 154594556 N N 5247 N 00 N
7 20250306 110359 55 30.00 KOSPI200 통신 N N N Y 40 N 10660 90 2 0.85 2087000845 195655 33.19 10630 10710 10590 13740 7400 10570 10666.74 72.27 19383 8674 10916 10742 10626 10452 10336 10685 10395 25740 3170 5000 8450 10 1 436611361 46543 7.48 0.54 12 0.04 1426.00 19633.00 12010 20241127 -11.24 9510 20240415 12.09 10850 -1.75 20250220 9860 8.11 20250123 12010 -11.24 20241127 9510 12.09 20240415 0.09 N 032640 5000 25739 억 154607372 N N 5247 N 00 N
8 20250306 100400 55 30.00 KOSPI200 통신 N N N Y 40 N 10690 120 2 1.14 1474500895 138308 23.46 10630 10700 10590 13740 7400 10570 10661.00 72.27 28685 15275 10916 10742 10626 10452 10336 10685 10395 25740 3170 5000 8450 10 1 436611361 46674 7.50 0.54 12 0.03 1426.00 19633.00 12010 20241127 -10.99 9510 20240415 12.41 10850 -1.47 20250220 9860 8.42 20250123 12010 -10.99 20241127 9510 12.41 20240415 0.09 N 032640 5000 25739 억 154616674 N N 5247 N 00 N
9 20250306 090403 55 30.00 KOSPI200 통신 N N N Y 40 N 10610 40 2 0.38 258933020 24361 4.13 10630 10670 10590 13740 7400 10570 10629.01 72.26 9380 -3966 10916 10742 10626 10452 10336 10685 10395 25740 3170 5000 8450 10 1 436611361 46324 7.44 0.54 12 0.01 1426.00 19633.00 12010 20241127 -11.66 9510 20240415 11.57 10850 -2.21 20250220 9860 7.61 20250123 12010 -11.66 20241127 9510 11.57 20240415 0.09 N 032640 5000 25739 억 154597369 N N 5247 N 00 N
10 20250305 160357 55 30.00 KOSPI200 통신 N N N Y 40 N 10570 70 2 0.67 6242855425 589566 62.88 10650 10800 10510 13650 7350 10500 10588.90 72.19 -57373 64960 10806 10652 10576 10422 10346 10615 10385 25740 3150 5000 8400 10 1 436611361 46150 7.41 0.54 12 0.14 1426.00 19633.00 12010 20241127 -11.99 9510 20240415 11.15 10850 -2.58 20250220 9860 7.20 20250123 12010 -11.99 20241127 9510 11.15 20240415 0.09 N 032640 5000 25739 억 154452351 N N 5247 N 00 N
11 20250305 150358 55 30.00 KOSPI200 통신 N N N Y 40 N 10550 50 2 0.48 4752801845 448542 47.84 10650 10800 10510 13650 7350 10500 10596.11 72.23 12995 58434 10806 10652 10576 10422 10346 10615 10385 25740 3150 5000 8400 10 1 436611361 46062 7.40 0.54 12 0.10 1426.00 19633.00 12010 20241127 -12.16 9510 20240415 10.94 10850 -2.76 20250220 9860 7.00 20250123 12010 -12.16 20241127 9510 10.94 20240415 0.09 N 032640 5000 25739 억 154522719 N N 9576 N 00 N
12 20250305 140356 55 30.00 KOSPI200 통신 N N N Y 40 N 10580 80 2 0.76 3553965250 335069 35.73 10650 10800 10510 13650 7350 10500 10606.67 72.21 -14864 39350 10806 10652 10576 10422 10346 10615 10385 25740 3150 5000 8400 10 1 436611361 46193 7.42 0.54 12 0.08 1426.00 19633.00 12010 20241127 -11.91 9510 20240415 11.25 10850 -2.49 20250220 9860 7.30 20250123 12010 -11.91 20241127 9510 11.25 20240415 0.09 N 032640 5000 25739 억 154494860 N N 9576 N 00 N